Bronco Billy Co., Ltd. 3091
TSE · Japan · Verbraucherdienstleistungen
¥2.866,00-17,00 (-0,59 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.866,00 | -0,59 % | ¥2.860,00 | ¥2.887,00 | ¥2.824,00 | 73,20K |
| 2026-10-01 | ¥2.883,00 | +0,84 % | ¥2.850,00 | ¥2.902,00 | ¥2.841,00 | 69,50K |
| 2026-09-30 | ¥2.859,00 | +0,81 % | ¥2.848,00 | ¥2.868,00 | ¥2.781,00 | 86,70K |
| 2026-09-29 | ¥2.836,00 | -0,18 % | ¥2.841,00 | ¥2.848,00 | ¥2.807,00 | 73,90K |
| 2026-09-28 | ¥2.841,00 | +1,50 % | ¥2.811,00 | ¥2.866,00 | ¥2.800,00 | 85,50K |
| 2026-09-25 | ¥2.799,00 | -0,43 % | ¥2.811,00 | ¥2.827,00 | ¥2.776,00 | 61,00K |
| 2026-09-24 | ¥2.811,00 | +0,54 % | ¥2.796,00 | ¥2.828,00 | ¥2.773,00 | 65,80K |
| 2026-09-18 | ¥2.796,00 | -0,18 % | ¥2.790,00 | ¥2.807,00 | ¥2.736,00 | 88,60K |
| 2026-09-17 | ¥2.801,00 | +0,36 % | ¥2.787,00 | ¥2.836,00 | ¥2.779,00 | 48,50K |
| 2026-09-16 | ¥2.791,00 | -1,06 % | ¥2.821,00 | ¥2.835,00 | ¥2.790,00 | 43,10K |
| 2026-09-15 | ¥2.821,00 | +0,50 % | ¥2.817,00 | ¥2.837,00 | ¥2.805,00 | 37,10K |
| 2026-09-14 | ¥2.807,00 | +0,07 % | ¥2.810,00 | ¥2.861,00 | ¥2.785,00 | 57,70K |
| 2026-09-11 | ¥2.805,00 | +0,50 % | ¥2.770,00 | ¥2.837,00 | ¥2.768,00 | 67,20K |
| 2026-09-10 | ¥2.791,00 | -1,06 % | ¥2.806,00 | ¥2.821,00 | ¥2.772,00 | 75,60K |
| 2026-09-09 | ¥2.821,00 | -1,02 % | ¥2.850,00 | ¥2.871,00 | ¥2.821,00 | 67,70K |
| 2026-09-08 | ¥2.850,00 | +1,14 % | ¥2.805,00 | ¥2.853,00 | ¥2.791,00 | 46,60K |
| 2026-09-07 | ¥2.818,00 | -1,09 % | ¥2.849,00 | ¥2.849,00 | ¥2.804,00 | 47,50K |
| 2026-09-04 | ¥2.849,00 | +1,71 % | ¥2.800,00 | ¥2.879,00 | ¥2.794,00 | 68,40K |
| 2026-09-03 | ¥2.801,00 | -1,41 % | ¥2.839,00 | ¥2.842,00 | ¥2.787,00 | 78,90K |
| 2026-09-02 | ¥2.841,00 | -2,87 % | ¥2.876,00 | ¥2.888,00 | ¥2.837,00 | 77,50K |
| 2026-09-01 | ¥2.925,00 | +1,14 % | ¥2.890,00 | ¥2.931,00 | ¥2.860,00 | 87,30K |
| 2026-08-31 | ¥2.892,00 | +1,83 % | ¥2.841,00 | ¥2.912,00 | ¥2.813,00 | 85,90K |
| 2026-08-28 | ¥2.840,00 | +3,84 % | ¥2.728,00 | ¥2.850,00 | ¥2.703,00 | 65,70K |
| 2026-08-27 | ¥2.735,00 | -0,62 % | ¥2.742,00 | ¥2.765,00 | ¥2.725,00 | 44,40K |
| 2026-08-26 | ¥2.752,00 | -1,01 % | ¥2.778,00 | ¥2.787,00 | ¥2.740,00 | 49,80K |
| 2026-08-25 | ¥2.780,00 | -0,68 % | ¥2.799,00 | ¥2.812,00 | ¥2.776,00 | 42,60K |
| 2026-08-24 | ¥2.799,00 | +1,71 % | ¥2.785,00 | ¥2.825,00 | ¥2.779,00 | 89,40K |
| 2026-08-21 | ¥2.752,00 | +1,03 % | ¥2.720,00 | ¥2.763,00 | ¥2.710,00 | 59,90K |
| 2026-08-20 | ¥2.724,00 | -0,77 % | ¥2.770,00 | ¥2.805,00 | ¥2.710,00 | 84,40K |
| 2026-08-19 | ¥2.745,00 | +1,48 % | ¥2.720,00 | ¥2.774,00 | ¥2.709,00 | 87,50K |
| 2026-08-18 | ¥2.705,00 | +1,20 % | ¥2.654,00 | ¥2.722,00 | ¥2.621,00 | 76,10K |
| 2026-08-17 | ¥2.673,00 | +2,06 % | ¥2.650,00 | ¥2.690,00 | ¥2.613,00 | 108,10K |
| 2026-08-14 | ¥2.619,00 | -0,49 % | ¥2.620,00 | ¥2.659,00 | ¥2.595,00 | 87,80K |
| 2026-08-13 | ¥2.632,00 | +2,93 % | ¥2.551,00 | ¥2.666,00 | ¥2.551,00 | 123,00K |
| 2026-08-12 | ¥2.557,00 | +0,91 % | ¥2.543,00 | ¥2.575,00 | ¥2.520,00 | 64,00K |
| 2026-08-10 | ¥2.534,00 | -1,36 % | ¥2.569,00 | ¥2.571,00 | ¥2.510,00 | 84,30K |
| 2026-08-07 | ¥2.569,00 | -0,46 % | ¥2.600,00 | ¥2.647,00 | ¥2.556,00 | 86,30K |
| 2026-08-06 | ¥2.581,00 | +0,27 % | ¥2.607,00 | ¥2.614,00 | ¥2.531,00 | 83,60K |
| 2026-08-05 | ¥2.574,00 | -2,24 % | ¥2.635,00 | ¥2.635,00 | ¥2.543,00 | 87,70K |
| 2026-08-04 | ¥2.633,00 | -2,19 % | ¥2.695,00 | ¥2.737,00 | ¥2.589,00 | 143,20K |
| 2026-08-03 | ¥2.692,00 | -0,07 % | ¥2.690,00 | ¥2.718,00 | ¥2.606,00 | 181,50K |
| 2026-07-31 | ¥2.694,00 | -5,07 % | ¥2.738,00 | ¥2.792,00 | ¥2.683,00 | 177,20K |
| 2026-07-30 | ¥2.838,00 | -0,49 % | ¥2.855,00 | ¥2.890,00 | ¥2.786,00 | 227,90K |
| 2026-07-29 | ¥2.852,00 | +5,16 % | ¥2.740,00 | ¥2.908,00 | ¥2.675,00 | 299,90K |
| 2026-07-28 | ¥2.712,00 | +2,65 % | ¥2.667,00 | ¥2.726,00 | ¥2.575,00 | 241,20K |
| 2026-07-27 | ¥2.642,00 | +4,02 % | ¥2.570,00 | ¥2.710,00 | ¥2.564,00 | 373,60K |
| 2026-07-24 | ¥2.540,00 | +3,55 % | ¥2.415,00 | ¥2.573,00 | ¥2.377,00 | 371,50K |
| 2026-07-23 | ¥2.453,00 | +2,29 % | ¥2.498,00 | ¥2.498,00 | ¥2.333,00 | 717,00K |
| 2026-07-22 | ¥2.398,00 | -0,91 % | ¥2.450,00 | ¥2.457,00 | ¥2.376,00 | 230,00K |
| 2026-07-21 | ¥2.420,00 | +0,71 % | ¥2.430,00 | ¥2.459,00 | ¥2.410,00 | 151,40K |
| 2026-07-17 | ¥2.403,00 | +2,39 % | ¥2.352,00 | ¥2.425,00 | ¥2.346,00 | 144,90K |
| 2026-07-16 | ¥2.347,00 | +3,53 % | ¥2.296,00 | ¥2.360,00 | ¥2.290,00 | 164,30K |
| 2026-07-15 | ¥2.267,00 | +0,22 % | ¥2.268,00 | ¥2.286,00 | ¥2.258,00 | 45,50K |
| 2026-07-14 | ¥2.262,00 | +1,21 % | ¥2.263,00 | ¥2.287,00 | ¥2.249,00 | 57,00K |
| 2026-07-13 | ¥2.235,00 | -0,62 % | ¥2.264,00 | ¥2.286,00 | ¥2.235,00 | 63,60K |
| 2026-07-10 | ¥2.249,00 | -1,62 % | ¥2.271,00 | ¥2.286,00 | ¥2.239,00 | 82,40K |
| 2026-07-09 | ¥2.286,00 | +0,84 % | ¥2.275,00 | ¥2.299,00 | ¥2.268,00 | 85,60K |
| 2026-07-08 | ¥2.267,00 | +0,93 % | ¥2.250,00 | ¥2.292,00 | ¥2.250,00 | 85,70K |
| 2026-07-07 | ¥2.246,00 | +0,09 % | ¥2.244,00 | ¥2.283,00 | ¥2.234,00 | 77,30K |
| 2026-07-06 | ¥2.244,00 | +1,72 % | ¥2.206,00 | ¥2.262,00 | ¥2.206,00 | 91,50K |
| 2026-07-03 | ¥2.206,00 | +0,73 % | ¥2.200,00 | ¥2.234,00 | ¥2.192,00 | 79,00K |
| 2026-07-02 | ¥2.190,00 | +0,74 % | ¥2.180,00 | ¥2.241,00 | ¥2.180,00 | 93,60K |
| 2026-07-01 | ¥2.174,00 | -1,18 % | ¥2.191,00 | ¥2.212,00 | ¥2.164,00 | 92,30K |
| 2026-06-30 | ¥2.200,00 | -1,57 % | ¥2.241,00 | ¥2.245,00 | ¥2.198,00 | 110,10K |
| 2026-06-29 | ¥2.235,00 | -0,22 % | ¥2.146,00 | ¥2.235,00 | ¥2.146,00 | 328,50K |
| 2026-06-26 | ¥2.240,00 | -4,07 % | ¥2.300,00 | ¥2.325,00 | ¥2.230,00 | 333,20K |
| 2026-06-25 | ¥2.335,00 | +1,41 % | ¥2.325,00 | ¥2.345,00 | ¥2.310,00 | 96,80K |
| 2026-06-24 | ¥2.302,50 | +0,22 % | ¥2.302,50 | ¥2.307,50 | ¥2.280,00 | 76,40K |
| 2026-06-23 | ¥2.297,50 | +0,55 % | ¥2.300,00 | ¥2.317,50 | ¥2.277,50 | 110,80K |
| 2026-06-22 | ¥2.285,00 | -1,08 % | ¥2.310,00 | ¥2.310,00 | ¥2.280,00 | 93,00K |
| 2026-06-19 | ¥2.310,00 | +1,99 % | ¥2.262,50 | ¥2.310,00 | ¥2.247,50 | 106,00K |
| 2026-06-18 | ¥2.265,00 | +1,34 % | ¥2.235,00 | ¥2.265,00 | ¥2.232,50 | 77,40K |
| 2026-06-17 | ¥2.235,00 | +0,11 % | ¥2.235,00 | ¥2.252,50 | ¥2.220,00 | 79,80K |
| 2026-06-16 | ¥2.232,50 | +0,79 % | ¥2.200,00 | ¥2.232,50 | ¥2.180,00 | 98,40K |
| 2026-06-15 | ¥2.215,00 | +1,84 % | ¥2.252,50 | ¥2.285,00 | ¥2.215,00 | 131,80K |
| 2026-06-12 | ¥2.175,00 | +0,58 % | ¥2.165,00 | ¥2.190,00 | ¥2.145,00 | 89,20K |
| 2026-06-11 | ¥2.162,50 | +0,93 % | ¥2.157,50 | ¥2.167,50 | ¥2.142,50 | 55,00K |
| 2026-06-10 | ¥2.142,50 | +0,35 % | ¥2.140,00 | ¥2.172,50 | ¥2.137,50 | 100,40K |
| 2026-06-09 | ¥2.135,00 | +2,03 % | ¥2.112,50 | ¥2.135,00 | ¥2.100,00 | 62,20K |
| 2026-06-08 | ¥2.092,50 | +1,70 % | ¥2.035,00 | ¥2.100,00 | ¥2.035,00 | 98,20K |
| 2026-06-05 | ¥2.057,50 | +1,11 % | ¥2.027,50 | ¥2.070,00 | ¥2.027,50 | 104,40K |
| 2026-06-04 | ¥2.035,00 | -2,05 % | ¥2.082,50 | ¥2.085,00 | ¥2.035,00 | 103,80K |
| 2026-06-03 | ¥2.077,50 | -0,12 % | ¥2.067,50 | ¥2.077,50 | ¥2.047,50 | 129,00K |
| 2026-06-02 | ¥2.080,00 | -0,60 % | ¥2.092,50 | ¥2.095,00 | ¥2.060,00 | 150,40K |
| 2026-06-01 | ¥2.092,50 | -0,71 % | ¥2.107,50 | ¥2.107,50 | ¥2.050,00 | 224,40K |
| 2026-05-29 | ¥2.107,50 | +0,60 % | ¥2.115,00 | ¥2.150,00 | ¥2.107,50 | 153,40K |
| 2026-05-28 | ¥2.095,00 | +0,84 % | ¥2.085,00 | ¥2.097,50 | ¥2.057,50 | 191,20K |
| 2026-05-27 | ¥2.077,50 | +1,84 % | ¥2.040,00 | ¥2.082,50 | ¥2.040,00 | 140,80K |
| 2026-05-26 | ¥2.040,00 | -2,51 % | ¥2.092,50 | ¥2.095,00 | ¥2.037,50 | 152,60K |
| 2026-05-25 | ¥2.092,50 | -2,67 % | ¥2.160,00 | ¥2.160,00 | ¥2.085,00 | 185,60K |